date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-20 | 04:31:00 | 1.88939 | 1.88939 | 1.88938 | 1.88938 | 1 | 28 | 0 | 2020-01-20 04:31:00 |
2020-01-20 | 04:32:00 | 1.88938 | 1.88944 | 1.88937 | 1.88938 | 1 | 28 | 0 | 2020-01-20 04:32:00 |
2020-01-20 | 04:33:00 | 1.88938 | 1.88939 | 1.88938 | 1.88938 | 1 | 28 | 0 | 2020-01-20 04:33:00 |
2020-01-20 | 04:34:00 | 1.88938 | 1.88938 | 1.88915 | 1.88915 | 1 | 28 | 0 | 2020-01-20 04:34:00 |
2020-01-20 | 04:35:00 | 1.88914 | 1.88916 | 1.88914 | 1.88916 | 1 | 28 | 0 | 2020-01-20 04:35:00 |
2020-01-20 | 04:36:00 | 1.88915 | 1.88921 | 1.88915 | 1.88921 | 1 | 28 | 0 | 2020-01-20 04:36:00 |
2020-01-20 | 04:37:00 | 1.88922 | 1.88922 | 1.88903 | 1.88904 | 1 | 28 | 0 | 2020-01-20 04:37:00 |
2020-01-20 | 04:38:00 | 1.88904 | 1.88904 | 1.88899 | 1.889 | 1 | 28 | 0 | 2020-01-20 04:38:00 |
2020-01-20 | 04:39:00 | 1.889 | 1.88906 | 1.88899 | 1.88906 | 1 | 28 | 0 | 2020-01-20 04:39:00 |
2020-01-20 | 04:40:00 | 1.88906 | 1.88906 | 1.88904 | 1.88904 | 1 | 28 | 0 | 2020-01-20 04:40:00 |
2020-01-20 | 04:41:00 | 1.88904 | 1.88914 | 1.88904 | 1.88909 | 1 | 28 | 0 | 2020-01-20 04:41:00 |
2020-01-20 | 04:42:00 | 1.88909 | 1.88913 | 1.88906 | 1.88913 | 1 | 28 | 0 | 2020-01-20 04:42:00 |
2020-01-20 | 04:43:00 | 1.88913 | 1.88914 | 1.88879 | 1.88879 | 1 | 28 | 0 | 2020-01-20 04:43:00 |
2020-01-20 | 04:44:00 | 1.88877 | 1.88895 | 1.88877 | 1.88893 | 1 | 28 | 0 | 2020-01-20 04:44:00 |
2020-01-20 | 04:45:00 | 1.88893 | 1.88896 | 1.88889 | 1.88896 | 1 | 28 | 0 | 2020-01-20 04:45:00 |
2020-01-20 | 04:46:00 | 1.88897 | 1.88901 | 1.88896 | 1.889 | 1 | 28 | 0 | 2020-01-20 04:46:00 |
2020-01-20 | 04:47:00 | 1.889 | 1.88906 | 1.889 | 1.889 | 1 | 28 | 0 | 2020-01-20 04:47:00 |
2020-01-20 | 04:48:00 | 1.889 | 1.889 | 1.88896 | 1.88897 | 1 | 28 | 0 | 2020-01-20 04:48:00 |
2020-01-20 | 04:49:00 | 1.88895 | 1.88897 | 1.88894 | 1.88895 | 1 | 28 | 0 | 2020-01-20 04:49:00 |
2020-01-20 | 04:50:00 | 1.88894 | 1.88894 | 1.88891 | 1.88893 | 1 | 28 | 0 | 2020-01-20 04:50:00 |
2020-01-20 | 04:51:00 | 1.88893 | 1.88895 | 1.88893 | 1.88893 | 1 | 28 | 0 | 2020-01-20 04:51:00 |
2020-01-20 | 04:52:00 | 1.88893 | 1.88901 | 1.88893 | 1.88893 | 1 | 28 | 0 | 2020-01-20 04:52:00 |
2020-01-20 | 04:53:00 | 1.88893 | 1.88893 | 1.88881 | 1.88881 | 1 | 28 | 0 | 2020-01-20 04:53:00 |
2020-01-20 | 04:54:00 | 1.88881 | 1.88882 | 1.88879 | 1.88879 | 1 | 28 | 0 | 2020-01-20 04:54:00 |
2020-01-20 | 04:55:00 | 1.88879 | 1.8888 | 1.88879 | 1.88879 | 1 | 28 | 0 | 2020-01-20 04:55:00 |
2020-01-20 | 04:56:00 | 1.88879 | 1.88879 | 1.88862 | 1.88862 | 1 | 28 | 0 | 2020-01-20 04:56:00 |
2020-01-20 | 04:57:00 | 1.88862 | 1.88866 | 1.88855 | 1.88864 | 1 | 28 | 0 | 2020-01-20 04:57:00 |
2020-01-20 | 04:58:00 | 1.88863 | 1.88863 | 1.8886 | 1.88862 | 1 | 28 | 0 | 2020-01-20 04:58:00 |
2020-01-20 | 04:59:00 | 1.88863 | 1.88867 | 1.88862 | 1.88865 | 1 | 28 | 0 | 2020-01-20 04:59:00 |
2020-01-20 | 05:00:00 | 1.88865 | 1.88866 | 1.88862 | 1.88864 | 1 | 28 | 0 | 2020-01-20 05:00:00 |
2020-01-20 | 05:01:00 | 1.88864 | 1.88866 | 1.88853 | 1.88853 | 1 | 28 | 0 | 2020-01-20 05:01:00 |
2020-01-20 | 05:02:00 | 1.88853 | 1.88859 | 1.8885 | 1.88852 | 1 | 28 | 0 | 2020-01-20 05:02:00 |
2020-01-20 | 05:03:00 | 1.88852 | 1.88867 | 1.88851 | 1.88865 | 1 | 28 | 0 | 2020-01-20 05:03:00 |
2020-01-20 | 05:04:00 | 1.88865 | 1.88866 | 1.88865 | 1.88866 | 1 | 28 | 0 | 2020-01-20 05:04:00 |
2020-01-20 | 05:05:00 | 1.88866 | 1.88868 | 1.88856 | 1.88858 | 1 | 28 | 0 | 2020-01-20 05:05:00 |
2020-01-20 | 05:06:00 | 1.88859 | 1.88865 | 1.88851 | 1.88864 | 1 | 28 | 0 | 2020-01-20 05:06:00 |
2020-01-20 | 05:07:00 | 1.88864 | 1.88879 | 1.88864 | 1.88879 | 1 | 28 | 0 | 2020-01-20 05:07:00 |
2020-01-20 | 05:08:00 | 1.88879 | 1.88886 | 1.88878 | 1.8888 | 1 | 28 | 0 | 2020-01-20 05:08:00 |
2020-01-20 | 05:09:00 | 1.88879 | 1.8888 | 1.88878 | 1.88878 | 1 | 28 | 0 | 2020-01-20 05:09:00 |
2020-01-20 | 05:10:00 | 1.88878 | 1.88878 | 1.88864 | 1.88868 | 1 | 28 | 0 | 2020-01-20 05:10:00 |
2020-01-20 | 05:11:00 | 1.88867 | 1.88877 | 1.88865 | 1.88865 | 1 | 28 | 0 | 2020-01-20 05:11:00 |
2020-01-20 | 05:12:00 | 1.88865 | 1.88866 | 1.88864 | 1.88864 | 1 | 28 | 0 | 2020-01-20 05:12:00 |
2020-01-20 | 05:13:00 | 1.88864 | 1.88864 | 1.88852 | 1.88852 | 1 | 28 | 0 | 2020-01-20 05:13:00 |
2020-01-20 | 05:14:00 | 1.88852 | 1.88863 | 1.88851 | 1.88863 | 1 | 28 | 0 | 2020-01-20 05:14:00 |
2020-01-20 | 05:15:00 | 1.88862 | 1.88869 | 1.88862 | 1.88867 | 1 | 28 | 0 | 2020-01-20 05:15:00 |
2020-01-20 | 05:16:00 | 1.88867 | 1.88876 | 1.88867 | 1.88876 | 1 | 28 | 0 | 2020-01-20 05:16:00 |
2020-01-20 | 05:17:00 | 1.88876 | 1.88876 | 1.88864 | 1.88864 | 1 | 28 | 0 | 2020-01-20 05:17:00 |
2020-01-20 | 05:18:00 | 1.88864 | 1.88866 | 1.88864 | 1.88865 | 1 | 28 | 0 | 2020-01-20 05:18:00 |
2020-01-20 | 05:19:00 | 1.88865 | 1.88865 | 1.88849 | 1.8885 | 1 | 28 | 0 | 2020-01-20 05:19:00 |
2020-01-20 | 05:20:00 | 1.88849 | 1.8885 | 1.88833 | 1.88834 | 1 | 28 | 0 | 2020-01-20 05:20:00 |
2020-01-20 | 05:21:00 | 1.88834 | 1.88837 | 1.88832 | 1.88832 | 1 | 28 | 0 | 2020-01-20 05:21:00 |
2020-01-20 | 05:22:00 | 1.88832 | 1.88833 | 1.88827 | 1.88833 | 1 | 28 | 0 | 2020-01-20 05:22:00 |
2020-01-20 | 05:23:00 | 1.88833 | 1.88833 | 1.88822 | 1.88823 | 1 | 28 | 0 | 2020-01-20 05:23:00 |
2020-01-20 | 05:24:00 | 1.88823 | 1.88824 | 1.88818 | 1.88823 | 1 | 28 | 0 | 2020-01-20 05:24:00 |
2020-01-20 | 05:25:00 | 1.88824 | 1.88848 | 1.88824 | 1.88842 | 1 | 28 | 0 | 2020-01-20 05:25:00 |
2020-01-20 | 05:26:00 | 1.88841 | 1.88848 | 1.88822 | 1.88839 | 1 | 28 | 0 | 2020-01-20 05:26:00 |
2020-01-20 | 05:27:00 | 1.88839 | 1.88839 | 1.88833 | 1.88833 | 1 | 28 | 0 | 2020-01-20 05:27:00 |
2020-01-20 | 05:28:00 | 1.88833 | 1.8885 | 1.88833 | 1.88848 | 1 | 28 | 0 | 2020-01-20 05:28:00 |
2020-01-20 | 05:29:00 | 1.88848 | 1.88848 | 1.88807 | 1.88813 | 1 | 28 | 0 | 2020-01-20 05:29:00 |
2020-01-20 | 05:30:00 | 1.88815 | 1.88819 | 1.88815 | 1.88817 | 1 | 28 | 0 | 2020-01-20 05:30:00 |
2020-01-20 | 05:31:00 | 1.88817 | 1.88817 | 1.88799 | 1.888 | 1 | 28 | 0 | 2020-01-20 05:31:00 |
2020-01-20 | 05:32:00 | 1.888 | 1.88801 | 1.88795 | 1.88796 | 1 | 28 | 0 | 2020-01-20 05:32:00 |
2020-01-20 | 05:33:00 | 1.88796 | 1.88798 | 1.88794 | 1.88796 | 1 | 28 | 0 | 2020-01-20 05:33:00 |
2020-01-20 | 05:34:00 | 1.88796 | 1.88818 | 1.88793 | 1.88818 | 1 | 28 | 0 | 2020-01-20 05:34:00 |
2020-01-20 | 05:35:00 | 1.88818 | 1.8882 | 1.88817 | 1.88818 | 1 | 28 | 0 | 2020-01-20 05:35:00 |
2020-01-20 | 05:36:00 | 1.88818 | 1.88821 | 1.88816 | 1.88819 | 1 | 28 | 0 | 2020-01-20 05:36:00 |
2020-01-20 | 05:37:00 | 1.88819 | 1.88843 | 1.88819 | 1.88841 | 1 | 28 | 0 | 2020-01-20 05:37:00 |
2020-01-20 | 05:38:00 | 1.88842 | 1.88843 | 1.88833 | 1.88835 | 1 | 28 | 0 | 2020-01-20 05:38:00 |
2020-01-20 | 05:39:00 | 1.88835 | 1.88843 | 1.88831 | 1.88842 | 1 | 28 | 0 | 2020-01-20 05:39:00 |
2020-01-20 | 05:40:00 | 1.88842 | 1.88844 | 1.8883 | 1.88834 | 1 | 28 | 0 | 2020-01-20 05:40:00 |
2020-01-20 | 05:41:00 | 1.88834 | 1.88839 | 1.88827 | 1.88828 | 1 | 28 | 0 | 2020-01-20 05:41:00 |
2020-01-20 | 05:42:00 | 1.88827 | 1.88828 | 1.88824 | 1.88825 | 1 | 28 | 0 | 2020-01-20 05:42:00 |
2020-01-20 | 05:43:00 | 1.88826 | 1.88827 | 1.88823 | 1.88827 | 1 | 28 | 0 | 2020-01-20 05:43:00 |
2020-01-20 | 05:44:00 | 1.88827 | 1.88827 | 1.88804 | 1.88806 | 1 | 28 | 0 | 2020-01-20 05:44:00 |
2020-01-20 | 05:45:00 | 1.88806 | 1.88806 | 1.88792 | 1.88792 | 1 | 28 | 0 | 2020-01-20 05:45:00 |
2020-01-20 | 05:46:00 | 1.88792 | 1.88803 | 1.88779 | 1.88779 | 1 | 28 | 0 | 2020-01-20 05:46:00 |
2020-01-20 | 05:47:00 | 1.88779 | 1.88786 | 1.88778 | 1.8878 | 1 | 28 | 0 | 2020-01-20 05:47:00 |
2020-01-20 | 05:48:00 | 1.8878 | 1.88782 | 1.8877 | 1.8878 | 1 | 28 | 0 | 2020-01-20 05:48:00 |
2020-01-20 | 05:49:00 | 1.8878 | 1.8878 | 1.8877 | 1.88777 | 1 | 28 | 0 | 2020-01-20 05:49:00 |
2020-01-20 | 05:50:00 | 1.88777 | 1.88782 | 1.88775 | 1.88776 | 1 | 28 | 0 | 2020-01-20 05:50:00 |
2020-01-20 | 05:51:00 | 1.88776 | 1.88776 | 1.88757 | 1.88757 | 1 | 28 | 0 | 2020-01-20 05:51:00 |
2020-01-20 | 05:52:00 | 1.88757 | 1.8877 | 1.8875 | 1.88762 | 1 | 28 | 0 | 2020-01-20 05:52:00 |
2020-01-20 | 05:53:00 | 1.88761 | 1.88764 | 1.88758 | 1.88761 | 1 | 28 | 0 | 2020-01-20 05:53:00 |
2020-01-20 | 05:54:00 | 1.8876 | 1.88762 | 1.88757 | 1.88757 | 1 | 28 | 0 | 2020-01-20 05:54:00 |
2020-01-20 | 05:55:00 | 1.88757 | 1.8876 | 1.88733 | 1.88733 | 1 | 28 | 0 | 2020-01-20 05:55:00 |
2020-01-20 | 05:56:00 | 1.88729 | 1.88743 | 1.88729 | 1.88732 | 1 | 28 | 0 | 2020-01-20 05:56:00 |
2020-01-20 | 05:57:00 | 1.88732 | 1.88737 | 1.88732 | 1.88734 | 1 | 28 | 0 | 2020-01-20 05:57:00 |
2020-01-20 | 05:58:00 | 1.88734 | 1.88736 | 1.88731 | 1.88731 | 1 | 28 | 0 | 2020-01-20 05:58:00 |
2020-01-20 | 05:59:00 | 1.88732 | 1.88735 | 1.88707 | 1.88707 | 1 | 28 | 0 | 2020-01-20 05:59:00 |
2020-01-20 | 06:00:00 | 1.88707 | 1.88707 | 1.88681 | 1.88681 | 1 | 28 | 0 | 2020-01-20 06:00:00 |
2020-01-20 | 06:01:00 | 1.88681 | 1.88691 | 1.88679 | 1.8868 | 1 | 28 | 0 | 2020-01-20 06:01:00 |
2020-01-20 | 06:02:00 | 1.88681 | 1.88682 | 1.88662 | 1.88662 | 1 | 28 | 0 | 2020-01-20 06:02:00 |
2020-01-20 | 06:03:00 | 1.88662 | 1.88663 | 1.88653 | 1.88653 | 1 | 28 | 0 | 2020-01-20 06:03:00 |
2020-01-20 | 06:04:00 | 1.88652 | 1.88665 | 1.88648 | 1.88665 | 1 | 28 | 0 | 2020-01-20 06:04:00 |
2020-01-20 | 06:05:00 | 1.88665 | 1.88665 | 1.88653 | 1.88653 | 1 | 28 | 0 | 2020-01-20 06:05:00 |
2020-01-20 | 06:06:00 | 1.88654 | 1.88714 | 1.88648 | 1.8871 | 1 | 28 | 0 | 2020-01-20 06:06:00 |
2020-01-20 | 06:07:00 | 1.8871 | 1.88711 | 1.887 | 1.88711 | 1 | 28 | 0 | 2020-01-20 06:07:00 |
2020-01-20 | 06:08:00 | 1.88713 | 1.88734 | 1.88713 | 1.88727 | 1 | 28 | 0 | 2020-01-20 06:08:00 |
2020-01-20 | 06:09:00 | 1.8873 | 1.88732 | 1.88723 | 1.88723 | 1 | 28 | 0 | 2020-01-20 06:09:00 |
2020-01-20 | 06:10:00 | 1.88723 | 1.88723 | 1.88711 | 1.88719 | 1 | 28 | 0 | 2020-01-20 06:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.